Kim Loong Resources Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.930	1.940	1.910	1.920	1.645	211,200
2023-11-17	1.920	1.920	1.900	1.920	1.645	168,100
2023-11-16	1.900	1.920	1.900	1.910	1.637	31,700
2023-11-15	1.910	1.910	1.890	1.910	1.637	78,500
2023-11-14	1.890	1.900	1.880	1.900	1.628	25,200
2023-11-10	1.900	1.910	1.890	1.890	1.620	84,800
2023-11-09	1.910	1.910	1.900	1.900	1.628	36,500
2023-11-08	1.920	1.920	1.910	1.910	1.637	35,200
2023-11-07	1.910	1.920	1.900	1.920	1.645	74,700
2023-11-06	1.910	1.920	1.910	1.910	1.637	58,100
2023-11-03	1.910	1.920	1.900	1.910	1.637	59,100
2023-11-02	1.890	1.900	1.880	1.900	1.628	94,000
2023-11-01	1.880	1.890	1.880	1.880	1.611	12,600
2023-10-31	1.890	1.890	1.880	1.880	1.611	40,400
2023-10-30	1.880	1.890	1.880	1.890	1.620	78,800
2023-10-27	1.880	1.880	1.880	1.880	1.611	112,200
2023-10-26	1.890	1.890	1.880	1.890	1.620	148,900
2023-10-25	1.890	1.900	1.870	1.890	1.620	368,000
2023-10-24	1.920	1.940	1.910	1.930	1.611	156,600
2023-10-23	1.950	1.950	1.910	1.910	1.594	130,800
2023-10-20	1.910	1.950	1.900	1.950	1.628	257,500
2023-10-19	1.900	1.920	1.900	1.910	1.594	66,700
2023-10-18	1.900	1.920	1.890	1.910	1.594	208,800
2023-10-17	1.920	1.920	1.900	1.900	1.586	318,500
2023-10-16	1.900	1.930	1.890	1.930	1.611	354,400
2023-10-13	1.890	1.910	1.890	1.900	1.586	226,400
2023-10-12	1.890	1.910	1.880	1.900	1.586	422,100
2023-10-11	1.880	1.900	1.880	1.900	1.586	209,100
2023-10-10	1.900	1.900	1.880	1.890	1.578	180,300
2023-10-09	1.910	1.910	1.880	1.910	1.594	230,400
2023-10-06	1.900	1.910	1.880	1.910	1.594	128,400
2023-10-05	1.900	1.910	1.880	1.900	1.586	161,400
2023-10-04	1.900	1.900	1.880	1.900	1.586	51,700
2023-10-03	1.890	1.910	1.890	1.900	1.586	144,000
2023-10-02	1.870	1.920	1.870	1.890	1.578	364,200
2023-09-29	1.850	1.870	1.850	1.860	1.553	99,800
2023-09-27	1.840	1.850	1.840	1.840	1.536	88,900
2023-09-26	1.840	1.850	1.830	1.840	1.536	42,400
2023-09-25	1.830	1.840	1.830	1.830	1.528	33,400
2023-09-22	1.830	1.830	1.820	1.830	1.528	47,300
2023-09-21	1.850	1.850	1.840	1.840	1.536	5,500
2023-09-20	1.830	1.840	1.820	1.830	1.528	46,000
2023-09-19	1.840	1.850	1.810	1.850	1.544	188,700
2023-09-18	1.850	1.860	1.810	1.840	1.536	179,500
2023-09-15	1.820	1.850	1.820	1.840	1.536	386,700
2023-09-14	1.800	1.830	1.800	1.820	1.519	117,900
2023-09-13	1.810	1.820	1.800	1.810	1.511	68,200
2023-09-12	1.820	1.820	1.800	1.810	1.511	87,700
2023-09-11	1.820	1.830	1.800	1.820	1.519	50,900
2023-09-08	1.820	1.820	1.790	1.800	1.503	406,200
2023-09-07	1.830	1.830	1.820	1.820	1.519	139,000
2023-09-06	1.830	1.830	1.820	1.820	1.519	98,000
2023-09-05	1.830	1.830	1.820	1.830	1.528	82,900
2023-09-04	1.830	1.840	1.820	1.830	1.528	115,200
2023-09-01	1.840	1.850	1.830	1.830	1.528	78,000
2023-08-30	1.830	1.840	1.830	1.840	1.536	19,800
2023-08-29	1.820	1.850	1.820	1.830	1.528	63,800
2023-08-28	1.840	1.840	1.810	1.820	1.519	198,700
2023-08-25	1.850	1.850	1.830	1.840	1.536	55,600
2023-08-24	1.830	1.850	1.830	1.850	1.544	16,800

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0600 MYR
2026-01-19	0.0300 MYR
2025-10-22	0.0500 MYR
2025-04-24	0.0500 MYR
2024-11-25	0.0500 MYR
2024-10-22	0.0500 MYR
2024-04-24	0.0500 MYR
2024-01-24	0.0300 MYR
2023-10-25	0.0500 MYR
2023-08-10	0.0500 MYR
2023-01-19	0.0500 MYR
2022-10-25	0.0500 MYR
2022-08-11	0.0500 MYR
2022-01-20	0.0400 MYR
2021-10-27	0.0500 MYR
2021-08-12	0.0300 MYR
2021-01-22	0.0300 MYR
2020-10-27	0.0400 MYR
2019-10-30	0.0300 MYR
2019-08-08	0.0300 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.